Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrasilver Resource Corp (OP: ABBRF )

0.4029 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.2650 0.2704 0.2600 0.2600 203,042 -0.01(-4.73%)
Apr 27, 2023 0.2670 0.2729 0.2610 0.2729 165,397 +0.00(+1.07%)
Apr 26, 2023 0.2780 0.2780 0.2575 0.2700 100,730 -0.00(-0.74%)
Apr 25, 2023 0.2750 0.2750 0.2634 0.2720 320,584 +0.00(+0.00%)
Apr 24, 2023 0.2737 0.2780 0.2700 0.2720 373,763 -0.01(-3.48%)
Apr 21, 2023 0.2829 0.2829 0.2669 0.2818 605,647 -0.01(-2.02%)
Apr 20, 2023 0.2950 0.2974 0.2868 0.2876 148,372 -0.00(-0.31%)
Apr 19, 2023 0.2943 0.3054 0.2823 0.2885 595,775 -0.01(-3.87%)
Apr 18, 2023 0.3101 0.3226 0.3001 0.3001 477,569 -0.01(-3.57%)
Apr 17, 2023 0.3000 0.3236 0.2933 0.3112 819,764 -0.01(-2.75%)
Apr 14, 2023 0.3275 0.3375 0.3124 0.3200 348,644 -0.01(-3.03%)
Apr 13, 2023 0.3110 0.3411 0.3110 0.3300 492,820 +0.02(+4.86%)
Apr 12, 2023 0.3296 0.3346 0.3105 0.3147 438,904 -0.01(-2.12%)
Apr 11, 2023 0.3080 0.3300 0.3074 0.3215 443,146 +0.01(+4.38%)
Apr 10, 2023 0.3028 0.3100 0.2900 0.3080 326,285 -0.00(-0.39%)
Apr 06, 2023 0.2900 0.3092 0.2887 0.3092 621,378 +0.02(+5.53%)
Apr 05, 2023 0.2987 0.2990 0.2900 0.2930 857,278 -0.00(-1.48%)
Apr 04, 2023 0.2882 0.3000 0.2862 0.2974 1,273,312 +0.01(+2.98%)
Apr 03, 2023 0.2770 0.2951 0.2770 0.2888 775,906 +0.00(+1.51%)
Mar 31, 2023 0.2847 0.2847 0.2735 0.2845 445,330 +0.01(+3.12%)
Mar 30, 2023 0.2563 0.2779 0.2523 0.2759 338,840 +0.02(+6.69%)
Mar 29, 2023 0.2600 0.2600 0.2501 0.2586 281,785 +0.00(+0.54%)
Mar 28, 2023 0.2451 0.2579 0.2451 0.2572 239,869 +0.00(+1.34%)
Mar 27, 2023 0.2407 0.2600 0.2400 0.2538 605,903 +0.00(+0.87%)
Mar 24, 2023 0.2486 0.2539 0.2400 0.2516 1,917,668 +0.00(+1.13%)
Mar 23, 2023 0.2258 0.2489 0.2236 0.2488 956,304 +0.03(+15.99%)
Mar 22, 2023 0.2000 0.2233 0.2000 0.2145 191,547 +0.00(+1.23%)
Mar 21, 2023 0.2222 0.2222 0.2034 0.2119 496,423 -0.01(-2.80%)
Mar 20, 2023 0.2200 0.2200 0.2021 0.2180 228,592 +0.02(+8.35%)
Mar 17, 2023 0.2032 0.2233 0.1999 0.2012 614,093 +0.00(+2.13%)
Mar 16, 2023 0.1975 0.2000 0.1965 0.1970 226,384 -0.00(-0.30%)
Mar 15, 2023 0.2200 0.2200 0.1957 0.1976 698,150 -0.01(-6.84%)
Mar 14, 2023 0.2280 0.2280 0.2075 0.2121 357,026 +0.00(+2.22%)
Mar 13, 2023 0.2143 0.2227 0.2025 0.2075 339,325 +0.01(+3.75%)
Mar 10, 2023 0.2018 0.2074 0.1996 0.2000 154,222 +0.00(+0.00%)
Mar 09, 2023 0.2020 0.2111 0.1979 0.2000 95,295 -0.00(-1.04%)
Mar 08, 2023 0.2117 0.2132 0.2000 0.2021 145,406 -0.01(-4.53%)
Mar 07, 2023 0.2100 0.2150 0.2003 0.2117 533,149 -0.01(-2.31%)
Mar 06, 2023 0.2180 0.2180 0.2125 0.2167 97,179 +0.00(+1.64%)
Mar 03, 2023 0.2185 0.2234 0.2132 0.2132 195,319 -0.01(-3.09%)
Mar 02, 2023 0.2270 0.2270 0.2177 0.2200 218,792 -0.01(-3.08%)
Mar 01, 2023 0.2300 0.2366 0.2250 0.2270 427,743 +0.00(+0.00%)
Feb 28, 2023 0.2256 0.2300 0.2247 0.2270 306,893 +0.00(+0.89%)
Feb 27, 2023 0.2146 0.2267 0.2100 0.2250 304,819 +0.01(+5.98%)
Feb 24, 2023 0.2070 0.2144 0.2000 0.2123 386,748 +0.01(+3.56%)
Feb 23, 2023 0.2131 0.2150 0.2050 0.2050 197,691 -0.01(-3.48%)
Feb 22, 2023 0.2169 0.2200 0.2077 0.2124 231,227 -0.01(-2.88%)
Feb 21, 2023 0.2261 0.2297 0.2061 0.2187 247,123 -0.01(-4.91%)
Feb 17, 2023 0.2170 0.2345 0.2162 0.2300 263,364 +0.00(+2.09%)
Feb 16, 2023 0.2208 0.2274 0.2170 0.2253 128,061 +0.01(+3.82%)
Feb 15, 2023 0.2232 0.2274 0.2170 0.2170 284,405 -0.01(-4.53%)
Feb 14, 2023 0.2210 0.2295 0.2210 0.2273 158,755 +0.00(+1.61%)
Feb 13, 2023 0.2280 0.2300 0.2205 0.2237 157,252 -0.01(-2.74%)
Feb 10, 2023 0.2175 0.2338 0.2100 0.2300 584,033 +0.01(+5.75%)
Feb 09, 2023 0.2279 0.2279 0.2129 0.2175 487,714 -0.01(-3.29%)
Feb 08, 2023 0.2348 0.2356 0.2228 0.2249 239,874 -0.01(-3.77%)
Feb 07, 2023 0.2344 0.2391 0.2300 0.2337 251,632 +0.00(+1.43%)
Feb 06, 2023 0.2560 0.2560 0.2303 0.2304 235,044 -0.01(-4.75%)
Feb 03, 2023 0.2486 0.2524 0.2400 0.2419 520,525 -0.01(-5.47%)
Feb 02, 2023 0.2655 0.2655 0.2479 0.2559 279,253 -0.01(-3.07%)
Feb 01, 2023 0.2517 0.2640 0.2460 0.2640 378,681 +0.01(+3.53%)
Jan 31, 2023 0.2530 0.2600 0.2511 0.2550 445,797 +0.00(+0.71%)
Jan 30, 2023 0.2657 0.2700 0.2532 0.2532 505,293 -0.01(-3.91%)
Jan 27, 2023 0.2643 0.2671 0.2600 0.2635 241,737 -0.01(-2.41%)
Jan 26, 2023 0.2800 0.2800 0.2693 0.2700 343,819 -0.01(-3.23%)
Jan 25, 2023 0.2693 0.2836 0.2642 0.2790 333,320 +0.01(+5.40%)
Jan 24, 2023 0.2650 0.2685 0.2630 0.2647 388,059 -0.00(-0.11%)
Jan 23, 2023 0.2735 0.2800 0.2647 0.2650 468,851 -0.01(-2.93%)
Jan 20, 2023 0.2900 0.2900 0.2700 0.2730 557,020 +0.00(+0.55%)
Jan 19, 2023 0.2700 0.2760 0.2668 0.2715 236,459 -0.00(-0.18%)
Jan 18, 2023 0.2800 0.2829 0.2545 0.2720 686,537 +0.00(+1.49%)
Jan 17, 2023 0.2639 0.2770 0.2615 0.2680 921,647 +0.02(+6.26%)
Jan 13, 2023 0.2490 0.2600 0.2425 0.2522 740,509 +0.00(+1.69%)
Jan 12, 2023 0.2500 0.2500 0.2428 0.2480 376,187 +0.00(+1.76%)
Jan 11, 2023 0.2550 0.2609 0.2384 0.2437 355,349 -0.01(-4.58%)
Jan 10, 2023 0.2501 0.2614 0.2500 0.2554 440,384 +0.00(+1.79%)
Jan 09, 2023 0.2500 0.2580 0.2500 0.2509 180,239 -0.01(-1.99%)
Jan 06, 2023 0.2550 0.2669 0.2462 0.2560 842,662 +0.01(+2.32%)
Jan 05, 2023 0.2524 0.2557 0.2500 0.2502 160,999 -0.01(-3.62%)
Jan 04, 2023 0.2600 0.2674 0.2490 0.2596 354,356 +0.00(+1.80%)
Jan 03, 2023 0.2682 0.2731 0.2501 0.2550 292,088 -0.00(-0.97%)
Dec 30, 2022 0.2500 0.2599 0.2500 0.2575 288,498 -0.00(-0.23%)
Dec 29, 2022 0.2533 0.2620 0.2501 0.2581 272,608 +0.01(+3.24%)
Dec 28, 2022 0.2850 0.2850 0.2500 0.2500 365,882 -0.04(-13.76%)
Dec 27, 2022 0.2750 0.2953 0.2547 0.2899 992,974 +0.02(+8.54%)
Dec 23, 2022 0.2555 0.2750 0.2523 0.2671 294,452 +0.01(+3.57%)
Dec 22, 2022 0.2710 0.2710 0.2400 0.2579 356,771 +0.01(+4.16%)
Dec 21, 2022 0.2575 0.2590 0.2457 0.2476 317,677 -0.02(-6.46%)
Dec 20, 2022 0.2600 0.2648 0.2493 0.2647 455,876 +0.03(+10.57%)
Dec 19, 2022 0.2260 0.2461 0.2260 0.2394 405,144 +0.01(+3.64%)
Dec 16, 2022 0.2419 0.2500 0.2250 0.2310 413,314 -0.01(-3.35%)
Dec 15, 2022 0.2500 0.2549 0.2311 0.2390 1,089,152 -0.02(-6.24%)
Dec 14, 2022 0.2651 0.2700 0.2483 0.2549 1,089,864 -0.01(-2.64%)
Dec 13, 2022 0.2759 0.2809 0.2609 0.2618 156,883 -0.00(-1.65%)
Dec 12, 2022 0.2657 0.2662 0.2550 0.2662 410,342 +0.00(+0.15%)
Dec 09, 2022 0.2727 0.2760 0.2642 0.2658 234,922 -0.01(-2.42%)
Dec 08, 2022 0.2800 0.2830 0.2686 0.2724 400,062 -0.00(-1.20%)
Dec 07, 2022 0.2830 0.2830 0.2730 0.2757 333,892 +0.00(+1.36%)
Dec 06, 2022 0.2768 0.2935 0.2682 0.2720 1,533,126 -0.00(-1.73%)
Dec 05, 2022 0.2910 0.2910 0.2714 0.2768 832,100 -0.01(-2.05%)
Dec 02, 2022 0.2940 0.2980 0.2698 0.2826 487,562 +0.00(+0.07%)
Dec 01, 2022 0.2746 0.2880 0.2642 0.2824 736,818 +0.01(+2.62%)
Nov 30, 2022 0.2803 0.2803 0.2540 0.2752 1,798,518 -0.02(-5.43%)
Nov 29, 2022 0.3000 0.3060 0.2880 0.2910 185,300 -0.00(-0.17%)
Nov 28, 2022 0.3228 0.3228 0.2915 0.2915 323,372 -0.02(-7.34%)
Nov 25, 2022 0.3207 0.3210 0.3125 0.3146 320,617 -0.01(-1.93%)
Nov 23, 2022 0.3209 0.3300 0.3100 0.3208 300,602 -0.00(-0.40%)
Nov 22, 2022 0.3069 0.3362 0.3009 0.3221 879,568 +0.03(+9.30%)
Nov 21, 2022 0.2870 0.2950 0.2668 0.2947 260,063 -0.00(-0.44%)
Nov 18, 2022 0.3000 0.3200 0.2900 0.2960 254,349 -0.01(-2.60%)
Nov 17, 2022 0.3010 0.3039 0.2931 0.3039 264,102 -0.01(-2.16%)
Nov 16, 2022 0.3100 0.3161 0.2998 0.3106 253,163 -0.01(-2.45%)
Nov 15, 2022 0.3243 0.3250 0.3084 0.3184 339,220 -0.01(-1.58%)
Nov 14, 2022 0.3007 0.3287 0.2958 0.3235 475,231 +0.02(+7.01%)
Nov 11, 2022 0.2771 0.3093 0.2771 0.3023 612,377 +0.01(+2.47%)
Nov 10, 2022 0.3106 0.3106 0.2900 0.2950 465,911 +0.01(+5.36%)
Nov 09, 2022 0.2968 0.3014 0.2796 0.2800 178,394 -0.02(-5.21%)
Nov 08, 2022 0.2940 0.3096 0.2878 0.2954 379,668 +0.01(+1.86%)
Nov 07, 2022 0.2949 0.2949 0.2894 0.2900 141,910 -0.00(-0.34%)
Nov 04, 2022 0.3033 0.3080 0.2910 0.2910 186,562 +0.02(+6.59%)
Nov 03, 2022 0.2772 0.2872 0.2697 0.2730 281,548 +0.00(+0.07%)
Nov 02, 2022 0.2997 0.2997 0.2728 0.2728 182,000 -0.03(-8.98%)
Nov 01, 2022 0.3101 0.3134 0.2900 0.2997 271,052 +0.00(+0.07%)
Oct 31, 2022 0.2830 0.3046 0.2739 0.2995 443,357 +0.02(+5.83%)
Oct 28, 2022 0.2900 0.2900 0.2780 0.2830 269,788 -0.01(-4.13%)
Oct 27, 2022 0.2916 0.2996 0.2914 0.2952 69,124 -0.00(-1.60%)
Oct 26, 2022 0.2910 0.3023 0.2909 0.3000 375,088 +0.01(+2.70%)
Oct 25, 2022 0.2876 0.3016 0.2876 0.2921 503,264 +0.01(+2.74%)
Oct 24, 2022 0.2920 0.2944 0.2842 0.2843 81,931 -0.01(-3.37%)
Oct 21, 2022 0.2911 0.3000 0.2640 0.2942 367,489 +0.02(+7.49%)
Oct 20, 2022 0.2878 0.2975 0.2700 0.2737 355,049 -0.02(-5.62%)
Oct 19, 2022 0.2610 0.2903 0.2610 0.2900 54,555 -0.00(-0.38%)
Oct 18, 2022 0.2800 0.3026 0.2760 0.2911 412,032 +0.00(+0.38%)
Oct 17, 2022 0.2956 0.3008 0.2866 0.2900 404,273 +0.01(+4.50%)
Oct 14, 2022 0.2940 0.2971 0.2729 0.2775 322,394 -0.02(-6.85%)
Oct 13, 2022 0.2900 0.3086 0.2859 0.2979 333,095 -0.01(-2.49%)
Oct 12, 2022 0.3000 0.3065 0.2928 0.3055 216,635 +0.01(+3.56%)
Oct 11, 2022 0.2960 0.3100 0.2920 0.2950 168,236 -0.01(-3.50%)
Oct 10, 2022 0.2968 0.3057 0.2929 0.3057 147,479 +0.00(+0.49%)
Oct 07, 2022 0.3175 0.3175 0.2950 0.3042 247,882 -0.02(-6.11%)
Oct 06, 2022 0.3139 0.3245 0.3057 0.3240 184,843 +0.01(+4.38%)
Oct 05, 2022 0.2910 0.3137 0.2910 0.3104 140,180 -0.01(-2.60%)
Oct 04, 2022 0.3379 0.3399 0.3137 0.3187 728,493 -0.02(-4.55%)
Oct 03, 2022 0.3189 0.3373 0.3189 0.3339 666,958 +0.03(+8.83%)
Sep 30, 2022 0.2968 0.3163 0.2968 0.3068 321,043 +0.01(+3.09%)
Sep 29, 2022 0.2870 0.3131 0.2839 0.2976 442,377 +0.02(+8.22%)
Sep 28, 2022 0.2580 0.2792 0.2543 0.2750 459,209 +0.03(+11.11%)
Sep 27, 2022 0.2470 0.2556 0.2292 0.2475 245,506 +0.01(+2.40%)
Sep 26, 2022 0.2500 0.2593 0.2306 0.2417 552,979 -0.01(-3.86%)
Sep 23, 2022 0.2833 0.2833 0.2500 0.2514 659,825 -0.04(-14.49%)
Sep 22, 2022 0.3000 0.3042 0.2894 0.2940 167,784 -0.02(-6.49%)
Sep 21, 2022 0.3006 0.3260 0.2800 0.3144 410,193 +0.02(+5.89%)
Sep 20, 2022 0.3063 0.3111 0.2940 0.2969 311,964 -0.03(-7.80%)
Sep 19, 2022 0.3249 0.3279 0.3001 0.3220 277,750 -0.01(-3.88%)
Sep 16, 2022 0.2910 0.3478 0.2632 0.3350 419,562 +0.04(+15.08%)
Sep 15, 2022 0.3400 0.3400 0.2826 0.2911 628,517 -0.02(-7.12%)
Sep 14, 2022 0.3066 0.3134 0.3035 0.3134 311,081 +0.02(+8.29%)
Sep 13, 2022 0.2930 0.3127 0.2728 0.2894 349,853 -0.02(-6.04%)
Sep 12, 2022 0.2900 0.3081 0.2800 0.3080 985,612 +0.03(+11.15%)
Sep 09, 2022 0.2559 0.2771 0.2559 0.2771 302,917 +0.02(+8.28%)
Sep 08, 2022 0.2513 0.2600 0.2484 0.2559 246,543 +0.01(+2.44%)
Sep 07, 2022 0.2350 0.2588 0.2240 0.2498 183,974 +0.02(+9.56%)
Sep 06, 2022 0.2477 0.2477 0.2270 0.2280 172,968 -0.01(-3.23%)
Sep 02, 2022 0.2300 0.2559 0.2300 0.2356 634,885 +0.00(+1.46%)
Sep 01, 2022 0.2500 0.2586 0.2304 0.2322 239,635 -0.02(-7.75%)
Aug 31, 2022 0.2411 0.2666 0.2411 0.2517 350,841 +0.00(+1.70%)
Aug 30, 2022 0.2504 0.2570 0.2450 0.2475 111,328 -0.01(-5.35%)
Aug 29, 2022 0.2498 0.2692 0.2498 0.2615 252,082 +0.01(+2.39%)
Aug 26, 2022 0.2800 0.2800 0.2495 0.2554 529,990 -0.02(-7.23%)
Aug 25, 2022 0.2715 0.2873 0.2715 0.2753 198,237 -0.00(-0.36%)
Aug 24, 2022 0.2800 0.2800 0.2665 0.2763 213,433 -0.00(-1.25%)
Aug 23, 2022 0.2500 0.2863 0.2499 0.2798 658,144 +0.03(+13.28%)
Aug 22, 2022 0.2211 0.2480 0.2151 0.2470 394,528 -0.00(-1.28%)
Aug 19, 2022 0.2650 0.2697 0.2437 0.2502 415,385 -0.02(-7.54%)
Aug 18, 2022 0.2810 0.2810 0.2600 0.2706 254,715 -0.01(-4.42%)
Aug 17, 2022 0.3067 0.3067 0.2800 0.2831 343,329 -0.02(-6.07%)
Aug 16, 2022 0.3117 0.3117 0.2975 0.3014 151,043 -0.01(-1.92%)
Aug 15, 2022 0.3020 0.3085 0.2988 0.3073 319,806 -0.01(-1.95%)
Aug 12, 2022 0.3100 0.3170 0.3048 0.3134 205,494 +0.00(+1.39%)
Aug 11, 2022 0.3350 0.3350 0.3060 0.3091 530,979 -0.01(-4.07%)
Aug 10, 2022 0.3200 0.3346 0.3080 0.3222 478,904 +0.02(+6.34%)
Aug 09, 2022 0.3200 0.3200 0.2952 0.3030 249,226 -0.02(-5.02%)
Aug 08, 2022 0.3000 0.3200 0.2860 0.3190 362,904 +0.02(+6.16%)
Aug 05, 2022 0.3000 0.3100 0.2850 0.3005 408,587 -0.01(-3.03%)
Aug 04, 2022 0.3088 0.3200 0.3000 0.3099 456,547 +0.01(+3.30%)
Aug 03, 2022 0.3100 0.3197 0.2941 0.3000 694,773 +0.02(+5.52%)
Aug 02, 2022 0.3090 0.3135 0.2814 0.2843 644,156 -0.03(-8.29%)
Aug 01, 2022 0.3000 0.3196 0.3000 0.3100 299,580 +0.01(+3.33%)
Jul 29, 2022 0.2830 0.3000 0.2800 0.3000 515,009 +0.02(+6.01%)
Jul 28, 2022 0.2843 0.2900 0.2676 0.2830 1,214,991 +0.02(+7.77%)
Jul 27, 2022 0.2258 0.2626 0.2222 0.2626 396,503 +0.03(+14.17%)
Jul 26, 2022 0.2254 0.2350 0.2200 0.2300 410,997 +0.01(+4.74%)
Jul 25, 2022 0.2060 0.2221 0.2060 0.2196 861,970 +0.02(+11.98%)
Jul 22, 2022 0.2050 0.2050 0.1864 0.1961 821,654 +0.00(+0.46%)
Jul 21, 2022 0.1912 0.1998 0.1895 0.1952 215,964 +0.00(+2.25%)
Jul 20, 2022 0.1950 0.1950 0.1849 0.1909 182,002 -0.00(-1.70%)
Jul 19, 2022 0.1851 0.1946 0.1835 0.1942 150,129 +0.01(+4.97%)
Jul 18, 2022 0.1670 0.1988 0.1670 0.1850 312,256 +0.01(+6.32%)
Jul 15, 2022 0.2110 0.2110 0.1720 0.1740 126,662 -0.01(-3.01%)
Jul 14, 2022 0.1750 0.1800 0.1613 0.1794 456,375 -0.00(-0.33%)
Jul 13, 2022 0.1874 0.1977 0.1777 0.1800 328,367 -0.00(-1.15%)
Jul 12, 2022 0.2034 0.2034 0.1821 0.1821 356,421 -0.01(-4.21%)
Jul 11, 2022 0.2150 0.2150 0.1878 0.1901 113,203 -0.01(-4.95%)
Jul 08, 2022 0.2006 0.2048 0.1928 0.2000 190,843 -0.00(-0.25%)
Jul 07, 2022 0.1950 0.2040 0.1932 0.2005 248,368 +0.01(+5.47%)
Jul 06, 2022 0.2020 0.2100 0.1831 0.1901 1,194,274 -0.01(-5.80%)
Jul 05, 2022 0.2150 0.2171 0.1927 0.2018 1,290,378 -0.03(-13.46%)
Jul 01, 2022 0.2200 0.2366 0.2110 0.2332 593,382 +0.02(+7.47%)
Jun 30, 2022 0.2325 0.2325 0.2120 0.2170 380,007 -0.01(-5.16%)
Jun 29, 2022 0.2369 0.2444 0.2251 0.2288 234,708 -0.02(-6.38%)
Jun 28, 2022 0.2529 0.2529 0.2432 0.2444 293,673 -0.00(-1.45%)
Jun 27, 2022 0.2580 0.2600 0.2471 0.2480 215,200 -0.01(-3.05%)
Jun 24, 2022 0.2396 0.2590 0.2356 0.2558 294,115 +0.01(+4.58%)
Jun 23, 2022 0.2613 0.2613 0.2306 0.2446 556,035 -0.01(-3.55%)
Jun 22, 2022 0.2500 0.2577 0.2375 0.2536 202,534 +0.01(+3.26%)
Jun 21, 2022 0.2500 0.2505 0.2342 0.2456 95,794 +0.02(+6.78%)
Jun 17, 2022 0.2499 0.2500 0.2300 0.2300 345,422 -0.02(-6.47%)
Jun 16, 2022 0.2170 0.2500 0.2170 0.2459 325,101 +0.01(+2.59%)
Jun 15, 2022 0.2467 0.2470 0.2291 0.2397 366,483 +0.00(+0.71%)
Jun 14, 2022 0.2334 0.2470 0.2242 0.2380 288,396 -0.00(-1.37%)
Jun 13, 2022 0.2410 0.2452 0.2277 0.2413 298,936 -0.01(-3.17%)
Jun 10, 2022 0.2275 0.2585 0.2220 0.2492 416,828 +0.01(+6.04%)
Jun 09, 2022 0.2564 0.2666 0.2293 0.2350 631,007 -0.02(-8.45%)
Jun 08, 2022 0.2595 0.2642 0.2537 0.2567 223,726 -0.00(-1.65%)
Jun 07, 2022 0.2500 0.2696 0.2500 0.2610 124,196 -0.00(-1.29%)
Jun 06, 2022 0.2715 0.2822 0.2643 0.2644 222,087 -0.01(-2.07%)
Jun 03, 2022 0.2813 0.2919 0.2672 0.2700 83,094 -0.01(-2.84%)
Jun 02, 2022 0.2620 0.2795 0.2620 0.2779 230,996 +0.02(+6.88%)
Jun 01, 2022 0.2450 0.2706 0.2450 0.2600 115,845 +0.00(+0.97%)
May 31, 2022 0.2700 0.2732 0.2522 0.2575 428,925 -0.01(-3.38%)
May 27, 2022 0.2775 0.2903 0.2665 0.2665 312,516 +0.01(+3.58%)
May 26, 2022 0.2611 0.2817 0.2573 0.2573 351,578 -0.01(-4.70%)
May 25, 2022 0.2812 0.2812 0.2646 0.2700 144,312 -0.02(-6.02%)
May 24, 2022 0.2773 0.2873 0.2720 0.2873 429,243 -0.01(-1.81%)
May 23, 2022 0.2854 0.2926 0.2677 0.2926 251,319 +0.01(+3.76%)
May 20, 2022 0.2840 0.2900 0.2640 0.2820 443,380 +0.00(+1.44%)
May 19, 2022 0.2698 0.2820 0.2545 0.2780 498,846 +0.03(+10.23%)
May 18, 2022 0.2608 0.2660 0.2390 0.2522 269,522 -0.02(-7.62%)
May 17, 2022 0.2800 0.2850 0.2666 0.2730 482,135 +0.00(+0.89%)
May 16, 2022 0.2500 0.2770 0.2310 0.2706 415,148 +0.02(+7.30%)
May 13, 2022 0.2240 0.2585 0.2223 0.2522 785,509 +0.03(+12.14%)
May 12, 2022 0.2428 0.2462 0.2177 0.2249 691,194 -0.02(-8.87%)
May 11, 2022 0.2425 0.2822 0.2412 0.2468 672,080 -0.00(-1.28%)
May 10, 2022 0.2601 0.2706 0.2450 0.2500 673,797 -0.01(-3.66%)
May 09, 2022 0.2779 0.2900 0.2521 0.2595 1,875,673 -0.04(-12.48%)
May 06, 2022 0.3035 0.3150 0.2869 0.2965 1,093,601 -0.01(-3.92%)
May 05, 2022 0.3474 0.3584 0.2900 0.3086 1,375,240 -0.04(-11.12%)
May 04, 2022 0.3451 0.3500 0.3228 0.3472 368,714 +0.01(+4.17%)
May 03, 2022 0.3410 0.3500 0.3320 0.3333 296,862 +0.00(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.